Skip to main content
VanEck CM Commodity Index Fund Class I (COMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.77
+0.04 (0.06%)
Jan 24, 2025, 4:00 PM EST

COMIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 31, 202569.9869.9869.9869.9869.98-0.50%
Jan 30, 202570.3370.3370.3370.3370.33-
Jan 29, 202570.3370.3370.3370.3370.330.60%
Jan 28, 202569.9169.9169.9169.9169.91-0.03%
Jan 27, 202569.9369.9369.9369.9369.93-1.19%
Jan 24, 202570.7770.7770.7770.7770.770.06%
Jan 23, 202570.7370.7370.7370.7370.730.01%
Jan 22, 202570.7270.7270.7270.7270.72-0.01%
Jan 21, 202570.7370.7370.7370.7370.730.08%
Jan 17, 202570.6770.6770.6770.6770.670.11%
Jan 16, 202570.5970.5970.5970.5970.59-0.17%
Jan 15, 202570.7170.7170.7170.7170.710.65%
Jan 14, 202570.2570.2570.2570.2570.25-0.23%
Jan 13, 202570.4170.4170.4170.4170.410.60%
Jan 10, 202569.9969.9969.9969.9969.992.18%
Jan 8, 202568.5068.5068.5068.5068.50-0.46%
Jan 7, 202568.8268.8268.8268.8268.820.32%
Jan 6, 202568.6068.6068.6068.6068.600.50%
Jan 3, 202568.2668.2668.2668.2668.26-0.52%
Jan 2, 202568.6268.6268.6268.6268.620.60%
Dec 31, 202468.2168.2168.2168.2168.210.24%
Dec 30, 202468.0568.0568.0568.0568.050.46%
Dec 27, 202467.7467.7467.7467.7467.740.01%
Dec 26, 202467.7367.7367.7367.7367.730.16%
Dec 24, 202467.6267.6267.6267.6267.620.49%
Dec 23, 202467.2967.2967.2967.2967.291.29%
Dec 20, 202466.4366.4366.4366.4366.43-0.81%
Dec 19, 202466.9766.9766.9766.9766.97-0.83%
Dec 18, 202467.5367.5367.5367.5367.53-3.65%
Dec 17, 202470.0970.0970.0970.0967.64-0.89%
Dec 16, 202470.7270.7270.7270.7268.25-0.34%
Dec 13, 202470.9670.9670.9670.9668.480.03%
Dec 12, 202470.9470.9470.9470.9468.46-0.34%
Dec 11, 202471.1871.1871.1871.1868.700.58%
Dec 10, 202470.7770.7770.7770.7768.300.16%
Dec 9, 202470.6670.6670.6670.6668.190.73%
Dec 6, 202470.1570.1570.1570.1567.70-0.04%
Dec 5, 202470.1870.1870.1870.1867.730.10%
Dec 4, 202470.1170.1170.1170.1167.66-0.34%
Dec 3, 202470.3570.3570.3570.3567.900.87%
Dec 2, 202469.7469.7469.7469.7467.31-0.41%
Nov 29, 202470.0370.0370.0370.0367.59-0.11%
Nov 27, 202470.1170.1170.1170.1167.66-0.28%
Nov 26, 202470.3170.3170.3170.3167.860.19%
Nov 25, 202470.1870.1870.1870.1867.73-0.78%
Nov 22, 202470.7370.7370.7370.7368.260.41%
Nov 21, 202470.4470.4470.4470.4467.980.10%
Nov 20, 202470.3770.3770.3770.3767.91-
Nov 19, 202470.3770.3770.3770.3767.910.23%
Nov 18, 202470.2170.2170.2170.2167.761.43%
Nov 15, 202469.2269.2269.2269.2266.800.04%
Nov 14, 202469.1969.1969.1969.1966.78-0.29%
Nov 13, 202469.3969.3969.3969.3966.97-0.24%
Nov 12, 202469.5669.5669.5669.5667.13-0.47%
Nov 11, 202469.8969.8969.8969.8967.45-1.22%
Nov 8, 202470.7570.7570.7570.7568.28-1.27%
Nov 7, 202471.6671.6671.6671.6669.161.53%
Nov 6, 202470.5870.5870.5870.5868.12-0.94%
Nov 5, 202471.2571.2571.2571.2568.760.45%
Nov 4, 202470.9370.9370.9370.9368.450.82%
Nov 1, 202470.3570.3570.3570.3567.900.13%
Oct 31, 202470.2670.2670.2670.2667.810.01%
Oct 30, 202470.2570.2570.2570.2567.800.66%
Oct 29, 202469.7969.7969.7969.7967.350.13%
Oct 28, 202469.7069.7069.7069.7067.27-2.01%
Oct 25, 202471.1371.1371.1371.1368.650.51%
Oct 24, 202470.7770.7770.7770.7768.30-0.13%
Oct 23, 202470.8670.8670.8670.8668.39-0.28%
Oct 22, 202471.0671.0671.0671.0668.581.04%
Oct 21, 202470.3370.3370.3370.3367.880.31%
Oct 18, 202470.1170.1170.1170.1167.66-0.37%
Oct 17, 202470.3770.3770.3770.3767.910.04%
Oct 16, 202470.3470.3470.3470.3467.89-0.26%
Oct 15, 202470.5270.5270.5270.5268.06-1.47%
Oct 14, 202471.5771.5771.5771.5769.07-1.23%
Oct 11, 202472.4672.4672.4672.4669.930.30%
Oct 10, 202472.2472.2472.2472.2469.721.22%
Oct 9, 202471.3771.3771.3771.3768.88-0.70%
Oct 8, 202471.8771.8771.8771.8769.36-1.94%
Oct 7, 202473.2973.2973.2973.2970.730.73%
Oct 4, 202472.7672.7672.7672.7670.220.17%
Oct 3, 202472.6472.6472.6472.6470.110.72%
Oct 2, 202472.1272.1272.1272.1269.600.40%
Oct 1, 202471.8371.8371.8371.8369.321.08%
Sep 30, 202471.0671.0671.0671.0668.58-0.13%
Sep 27, 202471.1571.1571.1571.1568.670.15%
Sep 26, 202471.0471.0471.0471.0468.56-0.06%
Sep 25, 202471.0871.0871.0871.0868.60-0.04%
Sep 24, 202471.1171.1171.1171.1168.631.33%
Sep 23, 202470.1870.1870.1870.1867.730.62%
Sep 20, 202469.7569.7569.7569.7567.320.06%
Sep 19, 202469.7169.7169.7169.7167.280.75%
Sep 18, 202469.1969.1969.1969.1966.780.52%
Sep 17, 202468.8368.8368.8368.8366.430.53%
Sep 16, 202468.4768.4768.4768.4766.080.69%
Sep 13, 202468.0068.0068.0068.0065.630.32%
Sep 12, 202467.7867.7867.7867.7865.411.32%
Sep 11, 202466.9066.9066.9066.9064.571.04%
Sep 10, 202466.2166.2166.2166.2163.90-1.39%
Sep 9, 202467.1467.1467.1467.1464.800.55%